New Zealand markets closed

Zhuhai Kles Technology Co.,Ltd (301314.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
30.08+0.37 (+1.25%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202429.6930.2629.1230.0830.08564,120
13 Jun 202429.6829.9829.1829.7129.71568,920
12 Jun 202428.6229.5028.6129.2129.21462,131
11 Jun 202428.2228.7827.2728.7328.73491,680
07 Jun 202427.5028.3027.2528.1528.15629,060
06 Jun 202428.4529.2826.6226.9926.99820,532
05 Jun 202428.8129.5428.3028.3328.33550,914
04 Jun 202429.8130.2728.7629.2029.201,021,084
03 Jun 202430.7931.9830.0930.4530.451,042,328
31 May 202429.7331.2429.7331.0731.07928,726
30 May 202430.0430.3429.3029.8929.89673,206
29 May 202429.3230.4729.3230.1330.13794,616
29 May 20240.36 Dividend
28 May 202429.7130.3529.6029.8029.441,035,931
27 May 202431.6632.3029.8330.4530.082,162,040
24 May 202432.0036.0531.6633.3832.983,065,959
23 May 202432.3132.4830.9031.1130.73603,040
22 May 202430.6731.5430.6331.5331.15358,814
21 May 202432.0032.0830.9231.1430.76441,895
20 May 202431.7732.1331.4031.7331.35482,940
17 May 202430.9731.7530.6031.7531.37444,812
16 May 202430.4831.3530.3530.9030.53361,270
15 May 202431.3031.3130.0130.3029.93354,610
14 May 202430.4630.9330.1730.4630.09322,100
13 May 202431.2031.2029.6329.9129.55407,460
10 May 202432.3832.4031.1031.2130.83427,900
09 May 202431.8532.2931.4132.0131.62333,880
08 May 202432.5032.5031.5231.5731.19398,960
07 May 202432.5532.5531.9132.4432.05406,947
06 May 202431.6032.3231.6032.1331.74447,990
30 Apr 202432.0232.1531.0831.4431.06405,030
29 Apr 202430.6231.9530.6231.8331.45534,120
26 Apr 202430.2731.0029.8730.6930.32488,270
25 Apr 202430.0530.6329.8830.4030.03405,200
24 Apr 202429.0030.3328.7930.2729.90581,140
23 Apr 202428.5029.3528.2129.1328.78472,400
22 Apr 202428.4128.9527.1928.3828.04369,020
19 Apr 202428.8729.6828.2428.3127.97452,010
18 Apr 202429.3129.5928.5228.7328.38664,721
17 Apr 202426.9829.7326.5129.4029.04913,269
16 Apr 202429.0129.0525.6226.0425.73833,690
15 Apr 202431.5032.4228.5829.3328.98969,802
12 Apr 202432.2832.8531.8932.1531.76399,800
11 Apr 202431.7832.8431.7332.2831.89414,200
10 Apr 202432.9833.0731.6031.9031.51483,027
09 Apr 202432.6633.2732.5333.0332.63383,082
08 Apr 202433.9934.0032.6032.6732.28528,971
03 Apr 202434.7435.3033.6133.9933.58537,080
02 Apr 202435.0435.4034.5035.0034.58661,275
01 Apr 202434.5235.1834.0535.0434.62700,708
29 Mar 202433.0033.9932.8234.5534.13465,213
28 Mar 202432.1333.7832.0033.1732.77911,357
27 Mar 202433.9134.1332.1532.1531.76856,051
26 Mar 202433.9534.7433.5034.0633.65672,840
25 Mar 202436.0036.5033.7133.9533.541,186,264
22 Mar 202437.0037.4435.8236.2735.831,050,639
21 Mar 202437.5738.2037.2037.3336.881,089,104
20 Mar 202437.6638.4037.2137.5637.111,176,302
19 Mar 202437.8038.2937.4738.0437.581,247,190
18 Mar 202436.7738.8536.6538.4537.992,045,739
15 Mar 202435.4036.4735.2136.4536.01915,098
14 Mar 202436.6736.9934.8335.5035.071,422,682
13 Mar 202438.2238.4536.6037.1136.661,953,121
12 Mar 202438.0741.1137.7038.6238.153,392,989
11 Mar 202434.0936.3833.3936.1635.721,831,565
08 Mar 202433.7634.6933.7634.4334.01820,844
07 Mar 202435.0135.9333.8534.0533.64833,288
06 Mar 202434.1235.3534.0034.9034.48805,485
05 Mar 202435.5235.7534.2934.3133.90924,768
04 Mar 202434.9836.6134.2535.7535.321,395,527
01 Mar 202434.8636.8034.1535.2534.821,431,890
29 Feb 202432.5034.8832.0834.6034.181,250,528
28 Feb 202437.7038.4933.0033.1032.702,193,486
27 Feb 202436.0639.0634.5038.4037.942,703,217
26 Feb 202436.9939.6833.7036.3735.932,905,668
23 Feb 202431.3537.8130.5836.1335.692,593,289
22 Feb 202429.0533.8129.0031.5131.131,526,106
21 Feb 202428.2030.2828.1029.1728.82736,071
20 Feb 202428.4529.0728.0028.8028.45786,390
19 Feb 202426.1429.2726.1428.7528.401,082,754
08 Feb 202423.4727.3923.1426.0925.77940,183
07 Feb 202425.9926.0023.5023.8123.52918,270
06 Feb 202424.4326.3922.7725.5825.27984,605
05 Feb 202429.0029.0824.5825.5025.191,077,877
02 Feb 202431.3532.3128.5929.5729.21663,030
01 Feb 202431.8632.2630.7631.6631.28490,741
31 Jan 202433.9234.0631.8631.8631.48500,688
30 Jan 202435.3735.9833.9934.1133.70523,780
29 Jan 202437.6837.8835.9036.0035.57518,590
26 Jan 202437.3737.8036.6736.7336.29451,050
25 Jan 202435.4136.9535.0536.9236.47461,350
24 Jan 202435.2135.8033.8535.3034.87634,330
23 Jan 202435.5036.3035.0035.2734.84608,640
22 Jan 202438.3638.3735.5035.7235.29568,872
19 Jan 202438.6039.1838.0538.3637.90398,220
18 Jan 202439.2639.4037.6238.6538.18520,329
17 Jan 202440.0040.1939.2139.2638.79353,050
16 Jan 202440.9341.0039.5740.0139.53720,300
15 Jan 202441.3541.3541.3541.3540.85-
12 Jan 202441.6442.4241.3041.3540.85394,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...